"Open","High","Low","Close","Volume","Date","Emiten"
235,237,235,237,63200,"2020-09-10","HOMI"
295,295,295,295,92800,"2020-09-11","HOMI"
367.5,367.5,367.5,367.5,143800,"2020-09-14","HOMI"
412.5,450,342.5,367.5,3974400,"2020-09-15","HOMI"
367.5,377.5,342.5,365,1064400,"2020-09-16","HOMI"
365,365,340,342.5,947600,"2020-09-17","HOMI"
342.5,350,322.5,330,1621800,"2020-09-18","HOMI"
320,347.5,310,310,1683000,"2020-09-21","HOMI"
325,340,292.5,340,2561400,"2020-09-22","HOMI"
340,350,322.5,342.5,2623800,"2020-09-23","HOMI"
367.5,367.5,330,342.5,2743600,"2020-09-24","HOMI"
367.5,367.5,342.5,342.5,3181200,"2020-09-25","HOMI"
367.5,367.5,332.5,352.5,3080200,"2020-09-28","HOMI"
377.5,377.5,357.5,372.5,3289800,"2020-09-29","HOMI"
380,395,367.5,395,2498800,"2020-09-30","HOMI"
420,482.5,400,477.5,3247400,"2020-10-01","HOMI"
502.5,502.5,452.5,455,2116400,"2020-10-02","HOMI"
480,490,455,487.5,2462600,"2020-10-05","HOMI"
512.5,512.5,482.5,497.5,3311000,"2020-10-06","HOMI"
512.5,512.5,480,482.5,2451200,"2020-10-07","HOMI"
507.5,510,482.5,510,2723800,"2020-10-08","HOMI"
535,535,490,495,2026000,"2020-10-09","HOMI"
520,520,490,517.5,2724400,"2020-10-12","HOMI"
542.5,542.5,492.5,497.5,2102200,"2020-10-13","HOMI"
522.5,547.5,490,492.5,2665200,"2020-10-14","HOMI"
517.5,520,497.5,520,2120400,"2020-10-15","HOMI"
525,525,497.5,500,2550800,"2020-10-16","HOMI"
525,525,492.5,497.5,2277600,"2020-10-19","HOMI"
505,505,490,492.5,2693000,"2020-10-20","HOMI"
517.5,517.5,485,485,2142200,"2020-10-21","HOMI"
510,510,470,470,2775800,"2020-10-22","HOMI"
495,547.5,460,460,2311600,"2020-10-23","HOMI"
485,505,452.5,460,2964400,"2020-10-26","HOMI"
460,510,455,455,2572800,"2020-10-27","HOMI"
455,545,455,465,2471200,"2020-11-02","HOMI"
467.5,527.5,467.5,485,2800000,"2020-11-03","HOMI"
487.5,502.5,487.5,497.5,2262800,"2020-11-04","HOMI"
497.5,505,485,500,2925000,"2020-11-05","HOMI"
500,510,500,502.5,2282200,"2020-11-06","HOMI"
505,512.5,490,495,2310600,"2020-11-09","HOMI"
520,520,495,500,2201000,"2020-11-10","HOMI"
525,525,497.5,497.5,2667400,"2020-11-11","HOMI"
522.5,522.5,487.5,507.5,2534000,"2020-11-12","HOMI"
512.5,512.5,487.5,502.5,2205600,"2020-11-13","HOMI"
527.5,527.5,497.5,497.5,2353200,"2020-11-16","HOMI"
505,505,487.5,500,2192400,"2020-11-17","HOMI"
505,505,492.5,497.5,2672200,"2020-11-18","HOMI"
522.5,522.5,492.5,492.5,2269200,"2020-11-19","HOMI"
517.5,517.5,485,500,2721000,"2020-11-20","HOMI"
525,525,495,500,2338200,"2020-11-23","HOMI"
525,525,492.5,495,2901200,"2020-11-24","HOMI"
520,520,482.5,510,2811200,"2020-11-25","HOMI"
525,525,500,512.5,2653400,"2020-11-26","HOMI"
525,525,505,507.5,2779000,"2020-11-27","HOMI"
532.5,532.5,502.5,512.5,2829200,"2020-11-30","HOMI"
537.5,537.5,507.5,522.5,2974600,"2020-12-01","HOMI"
525,545,525,545,2975400,"2020-12-02","HOMI"
570,597.5,550,560,2295000,"2020-12-03","HOMI"
565,570,550,560,2902200,"2020-12-04","HOMI"
560,570,542.5,567.5,2800600,"2020-12-07","HOMI"
592.5,592.5,562.5,575,2641800,"2020-12-08","HOMI"
600,600,557.5,580,2289000,"2020-12-10","HOMI"
592.5,592.5,575,585,2550400,"2020-12-11","HOMI"
605,625,592.5,620,2245400,"2020-12-14","HOMI"
645,645,610,610,2095600,"2020-12-15","HOMI"
635,635,590,597.5,2113600,"2020-12-16","HOMI"
622.5,622.5,575,602.5,2107000,"2020-12-17","HOMI"
620,620,577.5,612.5,2405400,"2020-12-18","HOMI"
630,630,602.5,617.5,2431400,"2020-12-21","HOMI"
642.5,642.5,610,620,2479000,"2020-12-22","HOMI"
630,630,610,622.5,2334200,"2020-12-23","HOMI"
647.5,647.5,622.5,637.5,2363400,"2020-12-28","HOMI"
662.5,662.5,622.5,650,2263000,"2020-12-29","HOMI"
675,675,650,660,2203400,"2020-12-30","HOMI"
685,685,650,662.5,3116400,"2021-01-04","HOMI"
680,682.5,655,662.5,1249000,"2021-01-05","HOMI"
687.5,700,647.5,655,1100400,"2021-01-06","HOMI"
672.5,672.5,647.5,665,1975200,"2021-01-07","HOMI"
690,690,657.5,670,1989400,"2021-01-08","HOMI"
695,695,657.5,680,2981200,"2021-01-11","HOMI"
705,705,665,690,768200,"2021-01-12","HOMI"
715,715,665,675,1690000,"2021-01-13","HOMI"
700,700,655,665,1728200,"2021-01-14","HOMI"
690,690,655,655,1310800,"2021-01-15","HOMI"
667.5,667.5,642.5,645,861000,"2021-01-18","HOMI"
670,805,647.5,747.5,878200,"2021-01-19","HOMI"
747.5,755,700,700,1772000,"2021-01-20","HOMI"
697.5,697.5,675,677.5,1061200,"2021-01-21","HOMI"
702.5,702.5,665,670,1108000,"2021-01-22","HOMI"
685,685,657.5,657.5,1012600,"2021-01-25","HOMI"
682.5,682.5,647.5,660,1425200,"2021-01-26","HOMI"
660,662.5,652.5,662.5,1299800,"2021-01-27","HOMI"
687.5,687.5,652.5,655,1597800,"2021-01-28","HOMI"
657.5,662.5,652.5,662.5,1702600,"2021-01-29","HOMI"
662.5,672.5,655,672.5,3206600,"2021-02-01","HOMI"
675,682.5,657.5,682.5,2111600,"2021-02-02","HOMI"
682.5,697.5,682.5,697.5,2555000,"2021-02-03","HOMI"
722.5,722.5,695,700,2106000,"2021-02-04","HOMI"
700,707.5,692.5,707.5,2955000,"2021-02-05","HOMI"
707.5,717.5,702.5,715,2996800,"2021-02-08","HOMI"
715,720,707.5,712.5,2821200,"2021-02-09","HOMI"
715,715,705,712.5,2525600,"2021-02-10","HOMI"
715,715,702.5,715,2430400,"2021-02-11","HOMI"
740,740,715,727.5,2785800,"2021-02-15","HOMI"
742.5,742.5,725,732.5,2655200,"2021-02-16","HOMI"
735,735,722.5,722.5,2209200,"2021-02-17","HOMI"
722.5,727.5,717.5,727.5,2555400,"2021-02-18","HOMI"
727.5,730,722.5,730,2052800,"2021-02-19","HOMI"
730,742.5,725,740,2705000,"2021-02-22","HOMI"
740,742.5,732.5,742.5,1930200,"2021-02-23","HOMI"
742.5,752.5,742.5,747.5,1849800,"2021-02-24","HOMI"
747.5,750,740,742.5,2600200,"2021-02-25","HOMI"
742.5,742.5,692.5,692.5,2361600,"2021-02-26","HOMI"
700,700,645,652.5,684800,"2021-03-01","HOMI"
662.5,662.5,617.5,617.5,235000,"2021-03-02","HOMI"
642.5,642.5,617.5,635,330000,"2021-03-03","HOMI"
660,675,640,675,1639000,"2021-03-04","HOMI"
700,700,670,695,1513200,"2021-03-05","HOMI"
697.5,727.5,690,727.5,1297800,"2021-03-08","HOMI"
740,750,732.5,747.5,1444600,"2021-03-09","HOMI"
752.5,810,752.5,795,1511400,"2021-03-10","HOMI"
802.5,850,800,850,2415200,"2021-03-12","HOMI"
855,925,842.5,865,2471000,"2021-03-15","HOMI"
870,877.5,865,872.5,1744200,"2021-03-16","HOMI"
875,875,865,865,1557800,"2021-03-17","HOMI"
867.5,892.5,867.5,892.5,2176400,"2021-03-18","HOMI"
895,895,882.5,885,1763600,"2021-03-19","HOMI"
910,910,887.5,895,1481600,"2021-03-22","HOMI"
920,920,897.5,920,2265200,"2021-03-23","HOMI"
922.5,922.5,907.5,910,1323000,"2021-03-24","HOMI"
912.5,965,912.5,965,2794200,"2021-03-25","HOMI"
967.5,1065,965,1050,2654600,"2021-03-26","HOMI"
1050,1095,1050,1075,2233800,"2021-03-29","HOMI"
1080,1105,1075,1105,2017200,"2021-03-30","HOMI"
1110,1115,1070,1075,1848000,"2021-03-31","HOMI"
1075,1075,1010,1050,2119600,"2021-04-01","HOMI"
1050,1055,1035,1035,1694200,"2021-04-05","HOMI"
1035,1060,1030,1055,1807200,"2021-04-06","HOMI"
1060,1070,1040,1065,1897000,"2021-04-07","HOMI"
1065,1080,1060,1070,1925000,"2021-04-08","HOMI"
1070,1085,1065,1080,1866200,"2021-04-09","HOMI"
1085,1085,1070,1070,1469000,"2021-04-12","HOMI"
1070,1080,1065,1070,931000,"2021-04-13","HOMI"
1070,1115,1070,1110,2127200,"2021-04-14","HOMI"
1115,1140,1115,1130,2361800,"2021-04-15","HOMI"
1130,1155,1130,1140,2100400,"2021-04-16","HOMI"
1140,1150,1120,1120,1941400,"2021-04-19","HOMI"
1120,1120,1105,1105,1123200,"2021-04-20","HOMI"
1105,1115,1100,1100,1029200,"2021-04-21","HOMI"
1105,1130,1105,1115,2221600,"2021-04-22","HOMI"
1115,1135,1115,1130,1687600,"2021-04-23","HOMI"
1135,1135,1110,1110,1250800,"2021-04-26","HOMI"
1110,1135,1110,1125,1477400,"2021-04-27","HOMI"
1125,1155,1125,1145,1876600,"2021-04-28","HOMI"
1145,1180,1145,1165,2073200,"2021-04-29","HOMI"
1165,1180,1165,1165,1233400,"2021-04-30","HOMI"
1165,1165,1140,1145,1289600,"2021-05-03","HOMI"
1145,1165,1140,1150,1400400,"2021-05-04","HOMI"
1150,1185,1150,1165,1881200,"2021-05-05","HOMI"
1165,1185,1160,1165,1393600,"2021-05-06","HOMI"
1170,1195,1160,1160,1032600,"2021-05-07","HOMI"
1160,1200,1160,1195,1987200,"2021-05-10","HOMI"
1195,1195,1160,1165,1223200,"2021-05-11","HOMI"
1165,1165,1105,1105,886000,"2021-05-17","HOMI"
1105,1130,1100,1100,1392000,"2021-05-18","HOMI"
1100,1100,1075,1075,1083800,"2021-05-19","HOMI"
1075,1120,1075,1105,1924800,"2021-05-20","HOMI"
1110,1130,1110,1120,1304600,"2021-05-21","HOMI"
1125,1150,1125,1130,1375000,"2021-05-24","HOMI"
1135,1185,1130,1170,2306400,"2021-05-25","HOMI"
1175,1220,1170,1200,2731200,"2021-05-27","HOMI"
1210,1250,1200,1225,1901800,"2021-05-28","HOMI"
1230,1255,1230,1240,1874200,"2021-05-31","HOMI"
1245,1260,1240,1240,1102000,"2021-06-02","HOMI"
1240,1240,1155,1155,1028400,"2021-06-03","HOMI"
1155,1155,1105,1115,1248400,"2021-06-04","HOMI"
1120,1125,1075,1115,1424200,"2021-06-07","HOMI"
1115,1115,1055,1085,1079200,"2021-06-08","HOMI"
1085,1085,1045,1070,833600,"2021-06-09","HOMI"
1070,1070,1000,1025,818800,"2021-06-10","HOMI"
1030,1040,987.5,1035,696600,"2021-06-11","HOMI"
1040,1040,997.5,1040,602200,"2021-06-14","HOMI"
1040,1040,982.5,1025,735800,"2021-06-15","HOMI"
1030,1030,992.5,1010,417600,"2021-06-16","HOMI"
1015,1020,1000,1015,382600,"2021-06-17","HOMI"
1015,1015,985,1010,357600,"2021-06-18","HOMI"
1010,1015,992.5,1015,366000,"2021-06-21","HOMI"
1015,1045,1010,1040,748200,"2021-06-22","HOMI"
1045,1045,1030,1040,430800,"2021-06-23","HOMI"
1040,1040,1010,1030,325400,"2021-06-24","HOMI"
1030,1030,1005,1015,539400,"2021-06-25","HOMI"
1015,1025,997.5,1020,365400,"2021-06-28","HOMI"
1020,1020,1010,1015,502600,"2021-06-29","HOMI"
1015,1020,997.5,1020,360200,"2021-06-30","HOMI"
1020,1020,995,1020,511600,"2021-07-01","HOMI"
1020,1020,995,1020,418000,"2021-07-02","HOMI"
1020,1020,995,1015,214800,"2021-07-05","HOMI"
1015,1020,997.5,1020,214200,"2021-07-06","HOMI"
1020,1020,990,1015,182600,"2021-07-07","HOMI"
1015,1015,967.5,1000,221000,"2021-07-08","HOMI"
1000,1000,985,1000,217800,"2021-07-09","HOMI"
1000,1000,980,997.5,281400,"2021-07-12","HOMI"
997.5,997.5,977.5,997.5,365400,"2021-07-13","HOMI"
1000,1005,982.5,1005,187800,"2021-07-14","HOMI"
1005,1010,1000,1010,322400,"2021-07-15","HOMI"
1010,1010,985,1005,282400,"2021-07-16","HOMI"
1010,1015,975,1015,363400,"2021-07-19","HOMI"
1005,1005,945,975,217000,"2021-07-21","HOMI"
975,980,925,980,38200,"2021-07-22","HOMI"
980,985,912.5,985,29600,"2021-07-23","HOMI"
990,1000,940,1000,47600,"2021-07-26","HOMI"
1000,1000,955,1000,25000,"2021-07-27","HOMI"
1000,1000,965,1000,12400,"2021-07-28","HOMI"
1000,1000,970,1000,11200,"2021-07-29","HOMI"
1000,1005,970,997.5,12800,"2021-07-30","HOMI"
997.5,997.5,970,992.5,15000,"2021-08-02","HOMI"
992.5,997.5,967.5,997.5,32800,"2021-08-03","HOMI"
997.5,1005,972.5,1005,23200,"2021-08-04","HOMI"
1010,1015,980,1010,22800,"2021-08-05","HOMI"
1010,1010,985,1000,13600,"2021-08-06","HOMI"
1000,1000,975,995,11400,"2021-08-09","HOMI"
995,1000,975,1000,17200,"2021-08-10","HOMI"
1000,1005,990,1005,16400,"2021-08-12","HOMI"
1005,1005,990,995,84000,"2021-08-13","HOMI"
997.5,1000,990,997.5,100600,"2021-08-16","HOMI"
1000,1000,977.5,990,58200,"2021-08-18","HOMI"
990,990,975,982.5,124600,"2021-08-19","HOMI"
985,990,967.5,990,52200,"2021-08-20","HOMI"
992.5,997.5,970,980,88000,"2021-08-23","HOMI"
982.5,987.5,960,975,214000,"2021-08-24","HOMI"
977.5,982.5,950,982.5,102800,"2021-08-25","HOMI"
982.5,987.5,967.5,987.5,92200,"2021-08-26","HOMI"
987.5,992.5,962.5,990,31000,"2021-08-27","HOMI"
992.5,992.5,970,985,119800,"2021-08-30","HOMI"
985,985,965,975,59000,"2021-08-31","HOMI"
977.5,982.5,960,967.5,61800,"2021-09-01","HOMI"
970,972.5,947.5,962.5,30200,"2021-09-02","HOMI"
962.5,970,947.5,970,30400,"2021-09-03","HOMI"
970,970,920,950,15400,"2021-09-06","HOMI"
952.5,962.5,940,962.5,56400,"2021-09-07","HOMI"
962.5,962.5,942.5,960,75400,"2021-09-08","HOMI"
960,962.5,935,962.5,79600,"2021-09-09","HOMI"
962.5,965,937.5,965,56800,"2021-09-10","HOMI"
965,965,940,955,66200,"2021-09-13","HOMI"
957.5,967.5,957.5,962.5,42600,"2021-09-14","HOMI"
962.5,962.5,937.5,945,14400,"2021-09-15","HOMI"
945,947.5,930,940,30000,"2021-09-16","HOMI"
942.5,952.5,940,950,37200,"2021-09-17","HOMI"
950,957.5,935,955,62200,"2021-09-20","HOMI"
957.5,965,930,940,60400,"2021-09-21","HOMI"
942.5,1125,940,970,143400,"2021-09-22","HOMI"
970,975,930,955,58200,"2021-09-23","HOMI"
955,957.5,930,950,25800,"2021-09-24","HOMI"
950,950,925,947.5,8600,"2021-09-27","HOMI"
950,952.5,922.5,935,67600,"2021-09-28","HOMI"
935,937.5,910,925,236600,"2021-09-29","HOMI"
925,927.5,900,912.5,372800,"2021-09-30","HOMI"
912.5,922.5,887.5,907.5,554800,"2021-10-01","HOMI"
907.5,907.5,885,900,732800,"2021-10-04","HOMI"
900,900,850,880,871200,"2021-10-05","HOMI"
880,882.5,840,875,1224600,"2021-10-06","HOMI"
875,892.5,840,892.5,1304800,"2021-10-07","HOMI"
895,912.5,877.5,902.5,1211600,"2021-10-08","HOMI"
902.5,910,890,905,1160200,"2021-10-11","HOMI"
907.5,915,885,895,1240800,"2021-10-12","HOMI"
897.5,897.5,872.5,875,771400,"2021-10-13","HOMI"
877.5,877.5,855,865,1545200,"2021-10-14","HOMI"
867.5,870,840,855,939600,"2021-10-15","HOMI"
857.5,872.5,855,872.5,1336600,"2021-10-18","HOMI"
872.5,890,852.5,887.5,1360400,"2021-10-19","HOMI"
890,897.5,840,840,801200,"2021-10-21","HOMI"
850,875,825,875,1699600,"2021-10-22","HOMI"
875,887.5,850,865,668400,"2021-10-25","HOMI"
867.5,872.5,845,855,1069400,"2021-10-26","HOMI"
857.5,872.5,835,835,955400,"2021-10-27","HOMI"
837.5,855,825,855,1791600,"2021-10-28","HOMI"
857.5,860,815,845,1047600,"2021-10-29","HOMI"
847.5,860,840,855,659200,"2021-11-01","HOMI"
857.5,867.5,850,865,756800,"2021-11-02","HOMI"
867.5,872.5,845,870,420400,"2021-11-03","HOMI"
870,875,860,865,285000,"2021-11-04","HOMI"
865,870,845,860,520200,"2021-11-05","HOMI"
862.5,865,835,857.5,338000,"2021-11-08","HOMI"
860,867.5,860,867.5,410200,"2021-11-09","HOMI"
870,880,870,872.5,694800,"2021-11-10","HOMI"
875,880,867.5,867.5,357800,"2021-11-11","HOMI"
870,870,862.5,862.5,482400,"2021-11-12","HOMI"
865,867.5,857.5,857.5,555200,"2021-11-15","HOMI"
857.5,867.5,857.5,860,532800,"2021-11-16","HOMI"
862.5,867.5,860,865,449200,"2021-11-17","HOMI"
867.5,875,860,860,600200,"2021-11-18","HOMI"
862.5,862.5,852.5,862.5,552000,"2021-11-19","HOMI"
862.5,867.5,860,862.5,527000,"2021-11-22","HOMI"
865,865,857.5,857.5,562400,"2021-11-23","HOMI"
860,862.5,850,850,721000,"2021-11-24","HOMI"
852.5,860,852.5,852.5,518600,"2021-11-25","HOMI"
855,855,840,840,811800,"2021-11-26","HOMI"
842.5,842.5,832.5,832.5,595600,"2021-11-29","HOMI"
832.5,837.5,825,827.5,538000,"2021-11-30","HOMI"
827.5,835,822.5,827.5,747000,"2021-12-01","HOMI"
830,837.5,827.5,835,825000,"2021-12-02","HOMI"
837.5,837.5,830,830,659600,"2021-12-03","HOMI"
830,832.5,822.5,832.5,670000,"2021-12-06","HOMI"
832.5,842.5,832.5,840,630600,"2021-12-07","HOMI"
840,842.5,832.5,842.5,670000,"2021-12-08","HOMI"
842.5,850,837.5,837.5,847800,"2021-12-09","HOMI"
840,840,827.5,830,1046600,"2021-12-10","HOMI"
830,837.5,830,832.5,708400,"2021-12-13","HOMI"
835,835,817.5,822.5,1282600,"2021-12-14","HOMI"
822.5,827.5,817.5,825,756000,"2021-12-15","HOMI"
825,830,815,817.5,811000,"2021-12-16","HOMI"
817.5,822.5,810,822.5,768800,"2021-12-17","HOMI"
825,825,810,812.5,814200,"2021-12-20","HOMI"
812.5,817.5,810,815,465200,"2021-12-21","HOMI"
815,820,810,815,901000,"2021-12-22","HOMI"
815,822.5,815,820,698600,"2021-12-23","HOMI"
822.5,822.5,815,815,604400,"2021-12-24","HOMI"
817.5,820,807.5,810,1181000,"2021-12-27","HOMI"
810,820,807.5,815,910800,"2021-12-28","HOMI"
815,815,805,807.5,835200,"2021-12-29","HOMI"
810,817.5,800,812.5,1116200,"2021-12-30","HOMI"
815,827.5,812.5,822.5,1183800,"2022-01-03","HOMI"
822.5,822.5,812.5,815,583600,"2022-01-04","HOMI"
815,815,805,807.5,823000,"2022-01-05","HOMI"
810,810,800,805,956600,"2022-01-06","HOMI"
805,815,802.5,810,956200,"2022-01-07","HOMI"
812.5,812.5,800,802.5,887800,"2022-01-10","HOMI"
805,805,797.5,800,822200,"2022-01-11","HOMI"
800,807.5,797.5,805,852000,"2022-01-12","HOMI"
807.5,807.5,797.5,800,983800,"2022-01-13","HOMI"
800,800,790,792.5,916000,"2022-01-14","HOMI"
792.5,792.5,780,782.5,1185800,"2022-01-17","HOMI"
782.5,790,772.5,775,1353800,"2022-01-18","HOMI"
777.5,790,775,782.5,1119200,"2022-01-19","HOMI"
782.5,792.5,782.5,787.5,910200,"2022-01-20","HOMI"
790,795,782.5,792.5,1364000,"2022-01-21","HOMI"
792.5,795,777.5,782.5,1115600,"2022-01-24","HOMI"
785,787.5,767.5,772.5,1360400,"2022-01-25","HOMI"
772.5,780,772.5,775,1131800,"2022-01-26","HOMI"
777.5,777.5,762.5,767.5,1399400,"2022-01-27","HOMI"
770,770,762.5,767.5,1362600,"2022-01-28","HOMI"
770,772.5,760,765,1333400,"2022-01-31","HOMI"
765,780,762.5,777.5,1613200,"2022-02-02","HOMI"
780,782.5,765,772.5,1366800,"2022-02-03","HOMI"
772.5,777.5,762.5,775,1317400,"2022-02-04","HOMI"
777.5,787.5,775,782.5,1427800,"2022-02-07","HOMI"
782.5,787.5,772.5,782.5,1215200,"2022-02-08","HOMI"
785,785,772.5,775,1072800,"2022-02-09","HOMI"
777.5,777.5,767.5,770,1376600,"2022-02-10","HOMI"
770,772.5,750,760,1296600,"2022-02-11","HOMI"
762.5,762.5,742.5,747.5,1571200,"2022-02-14","HOMI"
750,755,742.5,750,1391000,"2022-02-15","HOMI"
750,757.5,745,752.5,1255200,"2022-02-16","HOMI"
752.5,752.5,732.5,735,1276200,"2022-02-17","HOMI"
737.5,737.5,727.5,730,1257400,"2022-02-18","HOMI"
730,740,730,732.5,1536400,"2022-02-21","HOMI"
732.5,732.5,715,717.5,1359400,"2022-02-22","HOMI"
717.5,717.5,702.5,705,1736200,"2022-02-23","HOMI"
705,710,690,695,2056600,"2022-02-24","HOMI"
695,712.5,695,705,1323000,"2022-02-25","HOMI"
705,717.5,705,710,1803800,"2022-03-01","HOMI"
710,712.5,697.5,700,1317000,"2022-03-02","HOMI"
702.5,702.5,687.5,692.5,1517400,"2022-03-04","HOMI"
692.5,692.5,677.5,680,1423400,"2022-03-07","HOMI"
680,690,680,685,1700400,"2022-03-08","HOMI"
685,697.5,682.5,690,1856400,"2022-03-09","HOMI"
690,690,675,682.5,1307000,"2022-03-10","HOMI"
682.5,682.5,670,675,1730600,"2022-03-11","HOMI"
677.5,685,675,680,1806200,"2022-03-14","HOMI"
682.5,682.5,667.5,672.5,1936000,"2022-03-15","HOMI"
675,680,667.5,680,2202000,"2022-03-16","HOMI"
682.5,682.5,665,670,1582600,"2022-03-17","HOMI"
670,680,660,677.5,2077800,"2022-03-18","HOMI"
677.5,677.5,665,672.5,1880400,"2022-03-21","HOMI"
672.5,672.5,655,667.5,1558600,"2022-03-22","HOMI"
667.5,680,657.5,670,1664800,"2022-03-23","HOMI"
672.5,672.5,662.5,667.5,1711800,"2022-03-24","HOMI"
667.5,667.5,655,660,1625800,"2022-03-25","HOMI"
660,662.5,655,662.5,1288000,"2022-03-28","HOMI"
662.5,675,662.5,670,2513400,"2022-03-29","HOMI"
670,675,667.5,672.5,1562600,"2022-03-30","HOMI"
672.5,680,670,675,1898200,"2022-03-31","HOMI"
677.5,677.5,640,667.5,2251200,"2022-04-01","HOMI"
667.5,667.5,657.5,660,1323400,"2022-04-04","HOMI"
660,670,660,665,1866800,"2022-04-05","HOMI"
667.5,667.5,657.5,660,1703400,"2022-04-06","HOMI"
660,665,655,665,2009000,"2022-04-07","HOMI"
665,680,665,677.5,2227800,"2022-04-08","HOMI"
677.5,682.5,672.5,672.5,1706000,"2022-04-11","HOMI"
675,675,665,667.5,1853600,"2022-04-12","HOMI"
667.5,667.5,660,662.5,1743400,"2022-04-13","HOMI"
662.5,677.5,662.5,672.5,2617800,"2022-04-14","HOMI"
675,675,667.5,670,1332800,"2022-04-18","HOMI"
672.5,672.5,660,665,1942400,"2022-04-19","HOMI"
665,675,660,672.5,1887000,"2022-04-20","HOMI"
675,682.5,675,675,1319400,"2022-04-21","HOMI"
675,675,665,667.5,1710800,"2022-04-22","HOMI"
667.5,675,662.5,675,2262800,"2022-04-25","HOMI"
677.5,677.5,665,667.5,1583400,"2022-04-26","HOMI"
667.5,670,660,660,1639600,"2022-04-27","HOMI"
662.5,672.5,660,667.5,1990200,"2022-04-28","HOMI"
667.5,667.5,652.5,657.5,1241600,"2022-05-09","HOMI"
657.5,660,650,650,1515800,"2022-05-10","HOMI"
652.5,662.5,652.5,660,2106400,"2022-05-11","HOMI"
660,660,652.5,655,1253400,"2022-05-12","HOMI"
655,662.5,652.5,662.5,1863400,"2022-05-13","HOMI"
665,672.5,662.5,670,1972400,"2022-05-17","HOMI"
650,670,650,662.5,1142800,"2022-05-18","HOMI"
665,665,657.5,665,1291200,"2022-05-19","HOMI"
665,675,665,675,2030200,"2022-05-20","HOMI"
675,687.5,670,672.5,3069400,"2022-05-23","HOMI"
672.5,672.5,660,665,2191400,"2022-05-24","HOMI"
667.5,667.5,660,667.5,2091400,"2022-05-25","HOMI"
670,675,665,672.5,2609400,"2022-05-27","HOMI"
672.5,672.5,660,665,2325400,"2022-05-30","HOMI"
667.5,667.5,652.5,657.5,2552000,"2022-05-31","HOMI"
657.5,662.5,652.5,660,2104000,"2022-06-02","HOMI"
660,660,647.5,655,2390800,"2022-06-03","HOMI"
655,660,647.5,660,2414800,"2022-06-06","HOMI"
660,665,655,665,2915400,"2022-06-07","HOMI"
667.5,667.5,657.5,660,2221000,"2022-06-08","HOMI"
662.5,662.5,652.5,652.5,2191600,"2022-06-09","HOMI"
652.5,660,647.5,660,2689800,"2022-06-10","HOMI"
660,660,642.5,645,2062800,"2022-06-13","HOMI"
645,652.5,637.5,650,2593400,"2022-06-14","HOMI"
652.5,657.5,642.5,652.5,5457800,"2022-06-15","HOMI"
652.5,657.5,652.5,652.5,4428800,"2022-06-16","HOMI"
652.5,652.5,642.5,652.5,2783000,"2022-06-17","HOMI"
650,705,640,700,7229600,"2022-06-20","HOMI"
700,750,700,735,7938900,"2022-06-21","HOMI"
735,760,735,755,9102200,"2022-06-22","HOMI"
755,805,705,705,20224500,"2022-06-23","HOMI"
660,660,660,660,11000,"2022-06-24","HOMI"
615,630,615,620,7856700,"2022-06-27","HOMI"
620,620,580,590,3797900,"2022-06-28","HOMI"
590,610,590,590,4063600,"2022-06-29","HOMI"
590,605,570,600,4273100,"2022-06-30","HOMI"
600,710,560,560,29300400,"2022-07-01","HOMI"
525,525,525,525,18600,"2022-07-04","HOMI"
490,555,490,550,9571700,"2022-07-05","HOMI"
550,555,530,540,2036300,"2022-07-06","HOMI"
540,585,540,580,6754900,"2022-07-07","HOMI"
580,630,580,605,10035900,"2022-07-08","HOMI"
605,665,580,665,15005500,"2022-07-11","HOMI"
665,685,640,640,5590900,"2022-07-12","HOMI"
640,645,615,615,7038700,"2022-07-13","HOMI"
615,615,585,590,6171500,"2022-07-14","HOMI"
590,590,565,570,5014700,"2022-07-15","HOMI"
570,575,535,545,5744500,"2022-07-18","HOMI"
540,545,535,545,3535800,"2022-07-19","HOMI"
545,555,540,540,4811900,"2022-07-20","HOMI"
540,540,515,515,4865400,"2022-07-21","HOMI"
515,530,510,515,8494700,"2022-07-22","HOMI"
515,525,505,510,9894700,"2022-07-25","HOMI"
510,540,510,540,10689200,"2022-07-26","HOMI"
540,550,535,540,9774100,"2022-07-27","HOMI"
540,570,540,555,11247600,"2022-07-28","HOMI"
555,590,555,580,10617200,"2022-07-29","HOMI"
580,610,580,590,7315000,"2022-08-01","HOMI"
585,590,565,575,8715100,"2022-08-02","HOMI"
575,600,560,585,12139000,"2022-08-03","HOMI"
585,615,585,595,11255100,"2022-08-04","HOMI"
595,625,590,600,11621900,"2022-08-05","HOMI"
600,640,595,615,17320300,"2022-08-08","HOMI"
615,645,610,640,17728600,"2022-08-09","HOMI"
640,640,600,600,8817700,"2022-08-10","HOMI"
585,585,560,560,425500,"2022-08-11","HOMI"
525,530,525,525,1267300,"2022-08-12","HOMI"
525,525,490,510,36931300,"2022-08-15","HOMI"
510,545,505,525,27073400,"2022-08-16","HOMI"
520,565,515,565,27562000,"2022-08-18","HOMI"
565,615,565,615,28735400,"2022-08-19","HOMI"
610,635,590,635,28051800,"2022-08-22","HOMI"
630,685,625,685,27921200,"2022-08-23","HOMI"
680,730,675,725,36525400,"2022-08-24","HOMI"
730,740,675,675,15407100,"2022-08-25","HOMI"
700,700,630,630,3818500,"2022-08-26","HOMI"
595,615,590,590,211900,"2022-08-29","HOMI"
560,575,550,570,43257400,"2022-08-30","HOMI"
565,605,560,600,34442800,"2022-08-31","HOMI"
600,635,595,630,32804300,"2022-09-01","HOMI"
630,660,625,660,35225900,"2022-09-02","HOMI"
660,685,655,685,39997000,"2022-09-05","HOMI"
685,710,680,700,39828600,"2022-09-06","HOMI"
700,725,695,720,40953200,"2022-09-07","HOMI"
720,755,720,755,47472000,"2022-09-08","HOMI"
755,775,750,760,31353800,"2022-09-09","HOMI"
760,785,755,780,34217100,"2022-09-12","HOMI"
780,795,730,730,25909000,"2022-09-13","HOMI"
700,700,680,680,629500,"2022-09-14","HOMI"
635,635,635,635,1638600,"2022-09-15","HOMI"
615,615,595,595,1692300,"2022-09-16","HOMI"
575,575,555,555,1460400,"2022-09-19","HOMI"
525,555,520,555,44001400,"2022-09-20","HOMI"
555,575,525,565,22067600,"2022-09-21","HOMI"
565,575,530,530,33912400,"2022-09-22","HOMI"
494,494,494,494,1546900,"2022-09-23","HOMI"
468,468,460,460,1137100,"2022-09-26","HOMI"
438,454,436,438,9739400,"2022-09-27","HOMI"
438,454,432,452,18757100,"2022-09-28","HOMI"
452,464,450,454,13300400,"2022-09-29","HOMI"
454,454,450,452,2032300,"2022-09-30","HOMI"
452,480,450,480,24637000,"2022-10-03","HOMI"
480,520,476,520,33465100,"2022-10-04","HOMI"
520,550,515,525,30205500,"2022-10-05","HOMI"
525,530,492,500,6042300,"2022-10-06","HOMI"
500,515,498,505,15559300,"2022-10-07","HOMI"
505,520,486,486,11049100,"2022-10-10","HOMI"
488,488,462,462,10785600,"2022-10-11","HOMI"
462,466,456,458,5179200,"2022-10-12","HOMI"
458,458,432,434,10076200,"2022-10-13","HOMI"
434,434,414,418,8513300,"2022-10-14","HOMI"
418,452,408,452,44733600,"2022-10-17","HOMI"
454,488,454,488,27554500,"2022-10-18","HOMI"
488,530,480,530,35584600,"2022-10-19","HOMI"
530,600,530,595,33115200,"2022-10-20","HOMI"
595,660,590,660,36850100,"2022-10-21","HOMI"
660,695,655,685,20315300,"2022-10-24","HOMI"
685,720,675,710,35136100,"2022-10-25","HOMI"
710,740,700,720,26206600,"2022-10-26","HOMI"
720,740,705,720,19270700,"2022-10-27","HOMI"
720,745,710,710,16016300,"2022-10-28","HOMI"
710,725,685,685,11201400,"2022-10-31","HOMI"
685,705,680,700,8083900,"2022-11-01","HOMI"
700,730,670,725,32134600,"2022-11-02","HOMI"
725,740,720,730,11824200,"2022-11-03","HOMI"
730,740,725,725,9190000,"2022-11-04","HOMI"
725,735,690,730,14587400,"2022-11-07","HOMI"
730,765,725,755,21141100,"2022-11-08","HOMI"
755,790,750,765,22766200,"2022-11-09","HOMI"
765,785,715,715,26502800,"2022-11-10","HOMI"
670,670,665,665,2510700,"2022-11-11","HOMI"
620,620,620,620,19400,"2022-11-14","HOMI"
580,580,580,580,756900,"2022-11-15","HOMI"
540,540,540,540,101100,"2022-11-16","HOMI"
510,540,505,505,5262300,"2022-11-17","HOMI"
500,500,478,494,8309100,"2022-11-18","HOMI"
496,500,484,500,13434200,"2022-11-21","HOMI"
500,525,500,510,15376600,"2022-11-22","HOMI"
510,515,476,476,27785400,"2022-11-23","HOMI"
468,468,444,444,5822600,"2022-11-24","HOMI"
440,452,422,452,16916900,"2022-11-25","HOMI"
454,468,444,456,42534200,"2022-11-28","HOMI"
456,472,454,472,27129100,"2022-11-29","HOMI"
472,486,472,484,19799600,"2022-11-30","HOMI"
484,490,452,452,29721000,"2022-12-01","HOMI"
422,432,422,422,4381700,"2022-12-02","HOMI"
410,428,402,428,19894600,"2022-12-05","HOMI"
428,448,424,446,27292200,"2022-12-06","HOMI"
446,460,444,460,19010900,"2022-12-07","HOMI"
460,476,458,476,17367200,"2022-12-08","HOMI"
476,486,444,444,27013700,"2022-12-09","HOMI"
418,418,414,414,808400,"2022-12-12","HOMI"
402,402,386,386,4262900,"2022-12-13","HOMI"
382,386,360,364,13497000,"2022-12-14","HOMI"
366,380,364,378,11245700,"2022-12-15","HOMI"
378,392,376,392,13953600,"2022-12-16","HOMI"
390,402,390,400,11951500,"2022-12-19","HOMI"
400,428,382,428,29942100,"2022-12-20","HOMI"
428,436,400,400,18753600,"2022-12-21","HOMI"
404,414,372,372,6678500,"2022-12-22","HOMI"
370,370,346,346,3198800,"2022-12-23","HOMI"
330,350,328,350,41407200,"2022-12-26","HOMI"
352,378,352,378,29326200,"2022-12-27","HOMI"
380,384,352,352,19105500,"2022-12-28","HOMI"
348,348,328,328,2355200,"2022-12-29","HOMI"
314,338,314,338,10916700,"2022-12-30","HOMI"
336,344,332,340,7605800,"2023-01-02","HOMI"
338,344,338,342,5063900,"2023-01-03","HOMI"
342,352,336,336,12688300,"2023-01-04","HOMI"
336,336,324,324,4117800,"2023-01-05","HOMI"
324,328,322,326,3089200,"2023-01-06","HOMI"
326,338,326,338,6815400,"2023-01-09","HOMI"
338,358,338,356,28661500,"2023-01-10","HOMI"
356,366,350,364,21487000,"2023-01-11","HOMI"
364,372,354,370,13584200,"2023-01-12","HOMI"
370,378,368,374,8106500,"2023-01-13","HOMI"
374,374,362,362,5371100,"2023-01-16","HOMI"
362,368,356,368,5352800,"2023-01-17","HOMI"
368,368,362,362,2615800,"2023-01-18","HOMI"
360,362,352,354,3745900,"2023-01-19","HOMI"
354,360,354,360,2968100,"2023-01-20","HOMI"
360,376,360,376,16227300,"2023-01-24","HOMI"
376,396,374,396,31072600,"2023-01-25","HOMI"
396,404,396,400,17660300,"2023-01-26","HOMI"
400,406,386,386,18338800,"2023-01-27","HOMI"
386,396,384,396,12194500,"2023-01-30","HOMI"
394,408,394,404,21040800,"2023-01-31","HOMI"
404,414,396,396,18531200,"2023-02-01","HOMI"
396,398,370,370,14377100,"2023-02-02","HOMI"
360,364,346,346,1467900,"2023-02-03","HOMI"
342,342,322,322,2748500,"2023-02-06","HOMI"
318,320,300,300,8876800,"2023-02-07","HOMI"
298,302,282,302,5662600,"2023-02-08","HOMI"
300,316,300,316,27011300,"2023-02-09","HOMI"
318,320,294,294,12056500,"2023-02-10","HOMI"
294,294,274,274,264100,"2023-02-13","HOMI"
256,280,256,280,27970800,"2023-02-14","HOMI"
280,290,278,282,28156300,"2023-02-15","HOMI"
282,300,264,264,32353800,"2023-02-16","HOMI"
246,256,246,246,1993900,"2023-02-17","HOMI"
230,246,230,242,7920300,"2023-02-20","HOMI"
242,256,242,252,33422200,"2023-02-21","HOMI"
254,268,252,266,62532700,"2023-02-22","HOMI"
266,270,258,262,11717200,"2023-02-23","HOMI"
262,262,244,244,12925700,"2023-02-24","HOMI"
242,242,228,228,1799600,"2023-02-27","HOMI"
218,228,216,226,10216000,"2023-02-28","HOMI"
226,230,218,228,12919000,"2023-03-01","HOMI"
226,232,214,214,20813000,"2023-03-02","HOMI"
208,210,200,206,6264400,"2023-03-03","HOMI"
206,230,200,230,75998900,"2023-03-06","HOMI"
232,246,226,246,44999900,"2023-03-07","HOMI"
246,254,240,244,58008500,"2023-03-08","HOMI"
244,250,228,244,34670400,"2023-03-09","HOMI"
244,254,228,228,59973300,"2023-03-10","HOMI"
214,220,214,214,6878400,"2023-03-13","HOMI"
204,208,200,200,5923800,"2023-03-14","HOMI"
196,204,193,202,3331300,"2023-03-15","HOMI"
202,206,198,200,7182300,"2023-03-16","HOMI"
200,204,199,200,3244400,"2023-03-17","HOMI"
200,204,199,199,3669500,"2023-03-20","HOMI"
199,210,199,210,8934900,"2023-03-21","HOMI"
210,214,206,210,4707600,"2023-03-24","HOMI"
212,214,202,202,8692200,"2023-03-27","HOMI"
204,210,202,210,3840800,"2023-03-28","HOMI"
210,226,210,226,13881500,"2023-03-29","HOMI"
226,274,218,258,92925900,"2023-03-30","HOMI"
258,260,240,240,11431400,"2023-03-31","HOMI"
224,240,224,224,648400,"2023-04-03","HOMI"
220,224,210,222,16205100,"2023-04-04","HOMI"
222,234,214,234,14426500,"2023-04-05","HOMI"
234,286,232,286,47082600,"2023-04-06","HOMI"
286,298,266,294,29603900,"2023-04-10","HOMI"
294,302,282,298,12228600,"2023-04-11","HOMI"
298,338,292,336,49415600,"2023-04-12","HOMI"
336,342,318,332,13852800,"2023-04-13","HOMI"
332,342,326,326,7590100,"2023-04-14","HOMI"
328,388,318,326,87289300,"2023-04-17","HOMI"
324,352,318,348,24852900,"2023-04-18","HOMI"
350,372,344,372,18973200,"2023-04-26","HOMI"
372,390,360,366,31727700,"2023-04-27","HOMI"
366,380,362,376,13816200,"2023-04-28","HOMI"
376,402,368,402,25160700,"2023-05-02","HOMI"
404,420,398,400,30284600,"2023-05-03","HOMI"
400,424,398,424,19521400,"2023-05-04","HOMI"
426,448,410,446,31704400,"2023-05-05","HOMI"
448,460,444,444,18845400,"2023-05-08","HOMI"
444,460,432,454,23357100,"2023-05-09","HOMI"
456,472,454,472,19694400,"2023-05-10","HOMI"
474,480,466,468,19369600,"2023-05-11","HOMI"
468,474,456,464,16670400,"2023-05-12","HOMI"
464,476,462,470,13945100,"2023-05-15","HOMI"
470,478,468,472,8068700,"2023-05-16","HOMI"
470,480,470,478,8440200,"2023-05-17","HOMI"
478,520,476,520,21583800,"2023-05-19","HOMI"
520,530,498,500,10296500,"2023-05-22","HOMI"
500,610,500,610,58788800,"2023-05-23","HOMI"
615,640,570,570,37779200,"2023-05-24","HOMI"
535,535,535,535,73100,"2023-05-25","HOMI"
498,550,498,545,21658600,"2023-05-26","HOMI"
545,570,520,540,14397400,"2023-05-29","HOMI"
540,625,540,625,31348600,"2023-05-30","HOMI"
665,670,610,650,30435700,"2023-05-31","HOMI"
650,695,630,685,27847600,"2023-06-05","HOMI"
685,705,680,680,10725700,"2023-06-06","HOMI"
680,705,670,695,9628200,"2023-06-07","HOMI"
695,750,695,745,29068100,"2023-06-08","HOMI"
745,770,745,760,11050600,"2023-06-09","HOMI"
760,785,755,780,11219200,"2023-06-12","HOMI"
780,800,780,785,10942800,"2023-06-13","HOMI"
785,800,785,785,6007700,"2023-06-14","HOMI"
785,805,670,670,17156000,"2023-06-15","HOMI"
570,570,570,570,83000,"2023-06-16","HOMI"
486,520,486,496,8707400,"2023-06-19","HOMI"
496,525,482,505,21111100,"2023-06-20","HOMI"
505,585,492,585,39052000,"2023-06-21","HOMI"
590,655,585,655,31036500,"2023-06-22","HOMI"
660,710,650,710,24037900,"2023-06-23","HOMI"
710,720,685,685,12064600,"2023-06-26","HOMI"
685,780,680,780,25572400,"2023-06-27","HOMI"
780,845,775,840,23982500,"2023-07-03","HOMI"
840,850,715,810,27924000,"2023-07-04","HOMI"
810,840,805,825,16535700,"2023-07-05","HOMI"
830,835,795,815,8873100,"2023-07-06","HOMI"
815,860,805,830,19270200,"2023-07-07","HOMI"
830,870,820,855,15093200,"2023-07-10","HOMI"
855,880,850,870,10252900,"2023-07-11","HOMI"
875,910,860,900,19531500,"2023-07-12","HOMI"
905,935,900,935,16200900,"2023-07-13","HOMI"
935,955,890,940,18732900,"2023-07-14","HOMI"
940,985,935,975,18011700,"2023-07-17","HOMI"
980,995,975,985,11433600,"2023-07-18","HOMI"
985,1005,985,985,9088300,"2023-07-20","HOMI"
985,1015,985,1005,19265200,"2023-07-21","HOMI"
1005,1005,1005,1005,0,"2023-07-24","HOMI"
995,995,855,855,3937000,"2023-07-25","HOMI"
730,750,730,730,2043700,"2023-07-26","HOMI"
685,730,625,630,2334300,"2023-07-27","HOMI"
630,630,540,585,2440400,"2023-07-28","HOMI"
580,585,520,585,2519900,"2023-07-31","HOMI"
580,585,535,585,1481600,"2023-08-01","HOMI"
585,585,545,575,1851300,"2023-08-02","HOMI"
575,575,490,520,11742400,"2023-08-03","HOMI"
520,540,492,540,6259500,"2023-08-04","HOMI"
540,550,520,545,3330300,"2023-08-07","HOMI"
545,545,525,540,1529300,"2023-08-08","HOMI"
540,540,480,498,5651500,"2023-08-09","HOMI"
496,515,460,510,6802800,"2023-08-10","HOMI"
505,520,482,482,5823800,"2023-08-11","HOMI"
482,482,440,482,2849100,"2023-08-14","HOMI"
482,482,454,454,829300,"2023-08-15","HOMI"
452,464,432,458,4962300,"2023-08-16","HOMI"
458,468,444,468,8666300,"2023-08-18","HOMI"
468,486,462,470,6859900,"2023-08-21","HOMI"
472,472,468,470,1289800,"2023-08-22","HOMI"
470,496,400,478,24845100,"2023-08-23","HOMI"
484,505,474,500,14776600,"2023-08-24","HOMI"
505,535,478,500,25081400,"2023-08-25","HOMI"
500,515,496,500,6758600,"2023-08-28","HOMI"
500,500,492,494,2873400,"2023-08-29","HOMI"
494,510,486,496,5369700,"2023-08-30","HOMI"
496,540,494,520,15447500,"2023-08-31","HOMI"
505,530,500,525,5141300,"2023-09-01","HOMI"
525,535,520,520,4659900,"2023-09-04","HOMI"
520,530,515,530,9588900,"2023-09-05","HOMI"
530,540,525,530,8479900,"2023-09-06","HOMI"
530,545,525,530,9415400,"2023-09-07","HOMI"
535,555,530,550,8048200,"2023-09-08","HOMI"
550,585,545,565,16271000,"2023-09-11","HOMI"
565,580,565,575,7151400,"2023-09-12","HOMI"
575,580,545,545,7292400,"2023-09-13","HOMI"
545,590,540,580,18564000,"2023-09-14","HOMI"
585,595,570,580,11289700,"2023-09-15","HOMI"
580,610,575,585,16750000,"2023-09-18","HOMI"
580,595,580,585,6686100,"2023-09-19","HOMI"
585,590,545,545,8443400,"2023-09-20","HOMI"
540,545,498,498,7761000,"2023-09-21","HOMI"
496,500,496,496,2717200,"2023-09-22","HOMI"
496,510,496,496,5646200,"2023-09-25","HOMI"
496,500,490,492,5540900,"2023-09-26","HOMI"
490,492,470,474,4889500,"2023-09-27","HOMI"
470,540,470,540,20361500,"2023-09-29","HOMI"
540,580,520,580,15305100,"2023-10-02","HOMI"
580,600,570,570,12290200,"2023-10-03","HOMI"
570,570,540,565,2911000,"2023-10-04","HOMI"
565,565,550,550,868500,"2023-10-05","HOMI"
555,565,545,545,4618200,"2023-10-06","HOMI"
540,550,535,535,1225400,"2023-10-09","HOMI"
535,570,525,545,13732800,"2023-10-10","HOMI"
540,570,505,560,11890900,"2023-10-11","HOMI"
560,560,420,420,9918500,"2023-10-12","HOMI"
400,400,316,316,971700,"2023-10-13","HOMI"
308,314,292,304,1515500,"2023-10-16","HOMI"
304,316,294,316,984400,"2023-10-17","HOMI"
314,318,310,318,571900,"2023-10-18","HOMI"
312,318,300,302,672200,"2023-10-19","HOMI"
302,312,294,310,321500,"2023-10-20","HOMI"
306,310,302,306,153300,"2023-10-23","HOMI"
306,310,300,310,427000,"2023-10-24","HOMI"
304,314,304,312,466400,"2023-10-25","HOMI"
312,312,300,306,357600,"2023-10-26","HOMI"
306,306,296,296,133800,"2023-10-27","HOMI"
296,300,294,300,256900,"2023-10-30","HOMI"
300,300,292,298,259600,"2023-10-31","HOMI"
298,298,290,290,389900,"2023-11-01","HOMI"
290,294,282,286,617500,"2023-11-02","HOMI"
286,290,280,288,1020600,"2023-11-03","HOMI"
288,292,288,292,66000,"2023-11-06","HOMI"
292,292,288,290,214100,"2023-11-07","HOMI"
288,292,288,290,163000,"2023-11-08","HOMI"
290,292,288,290,105400,"2023-11-09","HOMI"
292,302,288,296,1552900,"2023-11-10","HOMI"
296,296,290,290,144100,"2023-11-13","HOMI"
296,296,288,290,87800,"2023-11-14","HOMI"
292,296,288,288,22340300,"2023-11-15","HOMI"
292,354,290,300,16173700,"2023-11-16","HOMI"
300,300,288,290,2337600,"2023-11-17","HOMI"
290,292,280,284,1875000,"2023-11-20","HOMI"
286,286,262,262,2576300,"2023-11-21","HOMI"
262,264,256,260,690400,"2023-11-22","HOMI"
254,266,254,260,26516700,"2023-11-23","HOMI"
260,272,260,266,4615500,"2023-11-24","HOMI"
266,270,256,256,2373400,"2023-11-27","HOMI"
256,260,254,258,501100,"2023-11-28","HOMI"
258,258,254,254,479700,"2023-11-29","HOMI"
254,262,242,260,28633700,"2023-11-30","HOMI"
264,268,262,264,657500,"2023-12-01","HOMI"
262,268,262,266,220000,"2023-12-04","HOMI"
260,268,260,262,195800,"2023-12-05","HOMI"
264,268,256,260,304500,"2023-12-06","HOMI"
256,260,250,254,158100,"2023-12-07","HOMI"
254,254,228,230,1095900,"2023-12-08","HOMI"
234,234,202,210,838300,"2023-12-11","HOMI"
210,222,204,216,137000,"2023-12-12","HOMI"
212,218,206,208,259200,"2023-12-13","HOMI"
214,220,200,214,190200,"2023-12-14","HOMI"
214,220,212,218,132800,"2023-12-15","HOMI"
218,220,210,216,205900,"2023-12-18","HOMI"
220,220,210,210,70500,"2023-12-19","HOMI"
214,240,212,234,337100,"2023-12-20","HOMI"
236,236,212,222,359900,"2023-12-21","HOMI"
222,222,204,218,77200,"2023-12-22","HOMI"
212,220,206,216,242300,"2023-12-27","HOMI"
220,222,212,216,65000,"2023-12-28","HOMI"
216,258,208,220,1417000,"2023-12-29","HOMI"
220,242,218,232,922000,"2024-01-02","HOMI"
238,248,232,242,1154600,"2024-01-03","HOMI"
250,250,236,242,223200,"2024-01-04","HOMI"
242,244,234,236,156500,"2024-01-05","HOMI"
234,242,230,236,205900,"2024-01-08","HOMI"
236,242,230,236,140200,"2024-01-09","HOMI"
230,242,214,226,519800,"2024-01-10","HOMI"
220,224,214,218,215800,"2024-01-11","HOMI"
218,218,212,212,207800,"2024-01-12","HOMI"
224,246,212,222,990700,"2024-01-15","HOMI"
222,230,220,222,177500,"2024-01-16","HOMI"
222,226,220,222,82700,"2024-01-17","HOMI"
222,226,222,224,34200,"2024-01-18","HOMI"
220,240,220,224,236800,"2024-01-19","HOMI"
224,228,222,228,53800,"2024-01-22","HOMI"
222,226,218,224,34100,"2024-01-23","HOMI"
220,228,216,224,125400,"2024-01-24","HOMI"
218,224,218,224,134300,"2024-01-25","HOMI"
222,224,218,220,40900,"2024-01-26","HOMI"
216,224,216,222,59400,"2024-01-29","HOMI"
218,228,218,226,358600,"2024-01-30","HOMI"
222,228,220,224,498300,"2024-01-31","HOMI"
228,228,222,226,290000,"2024-02-01","HOMI"
226,226,222,224,91700,"2024-02-02","HOMI"
224,224,220,224,284600,"2024-02-05","HOMI"
224,226,220,220,340300,"2024-02-06","HOMI"
220,224,214,216,262600,"2024-02-07","HOMI"
216,226,216,220,766400,"2024-02-12","HOMI"
220,226,214,220,627300,"2024-02-13","HOMI"
224,226,218,222,464400,"2024-02-15","HOMI"
222,224,216,218,436200,"2024-02-16","HOMI"
216,224,214,220,286700,"2024-02-19","HOMI"
218,220,212,212,1118800,"2024-02-20","HOMI"
214,216,210,212,172100,"2024-02-21","HOMI"
212,216,210,214,458900,"2024-02-22","HOMI"
212,214,210,212,488000,"2024-02-23","HOMI"
214,218,212,214,844300,"2024-02-26","HOMI"
214,216,212,214,247500,"2024-02-27","HOMI"
214,214,210,214,349900,"2024-02-28","HOMI"
210,214,210,210,64200,"2024-02-29","HOMI"
210,210,206,206,150700,"2024-03-01","HOMI"
206,206,202,206,62500,"2024-03-04","HOMI"
204,204,200,202,135700,"2024-03-05","HOMI"
200,204,199,202,342700,"2024-03-06","HOMI"
200,202,199,202,121000,"2024-03-07","HOMI"
202,202,198,199,41000,"2024-03-08","HOMI"
198,198,194,197,602700,"2024-03-13","HOMI"
195,197,191,192,277400,"2024-03-14","HOMI"
190,192,183,190,84800,"2024-03-15","HOMI"
188,190,184,184,138200,"2024-03-18","HOMI"
183,183,167,171,499600,"2024-03-19","HOMI"
165,165,150,163,316700,"2024-03-20","HOMI"
163,163,153,163,85300,"2024-03-21","HOMI"
159,166,154,165,27200,"2024-03-22","HOMI"
167,167,155,165,65200,"2024-03-25","HOMI"
167,167,160,165,56700,"2024-03-26","HOMI"
164,167,155,162,222900,"2024-03-27","HOMI"
156,165,150,154,90900,"2024-03-28","HOMI"
153,153,123,133,153300,"2024-04-01","HOMI"
133,133,120,126,166100,"2024-04-02","HOMI"
126,126,115,118,128900,"2024-04-03","HOMI"
111,117,101,108,363300,"2024-04-04","HOMI"
108,145,105,145,786900,"2024-04-05","HOMI"
156,165,130,141,853100,"2024-04-16","HOMI"
141,141,130,136,158000,"2024-04-17","HOMI"
130,135,126,126,48200,"2024-04-18","HOMI"
123,130,110,128,73500,"2024-04-19","HOMI"
128,128,120,120,9300,"2024-04-22","HOMI"
120,150,120,138,299300,"2024-04-23","HOMI"
139,140,131,139,138400,"2024-04-24","HOMI"
134,160,134,139,341100,"2024-04-25","HOMI"
138,141,136,140,24800,"2024-04-26","HOMI"
140,148,138,144,93300,"2024-04-29","HOMI"
144,150,144,149,334500,"2024-04-30","HOMI"
149,154,131,135,131100,"2024-05-02","HOMI"
135,165,131,144,209500,"2024-05-03","HOMI"
146,157,133,149,72300,"2024-05-06","HOMI"
150,156,139,150,27300,"2024-05-07","HOMI"
150,159,140,152,32500,"2024-05-08","HOMI"
151,158,145,146,72500,"2024-05-13","HOMI"
154,154,147,150,40100,"2024-05-14","HOMI"
149,157,149,154,42200,"2024-05-15","HOMI"
154,156,153,156,63600,"2024-05-16","HOMI"
156,184,156,168,607800,"2024-05-17","HOMI"
165,170,154,166,54800,"2024-05-20","HOMI"
166,192,161,171,280700,"2024-05-21","HOMI"
173,178,172,176,95000,"2024-05-22","HOMI"
176,176,166,169,45300,"2024-05-27","HOMI"
169,169,161,167,34200,"2024-05-28","HOMI"
160,169,160,168,36800,"2024-05-29","HOMI"
172,172,166,171,4100,"2024-05-30","HOMI"
168,169,157,165,72200,"2024-05-31","HOMI"
164,164,150,158,95000,"2024-06-03","HOMI"
161,162,155,159,16900,"2024-06-04","HOMI"
159,159,152,159,33300,"2024-06-05","HOMI"
153,159,150,159,5500,"2024-06-06","HOMI"
160,165,148,159,7700,"2024-06-07","HOMI"
158,164,155,155,12900,"2024-06-10","HOMI"
155,156,139,144,104900,"2024-06-11","HOMI"
134,144,103,142,271800,"2024-06-12","HOMI"
142,161,133,144,41800,"2024-06-13","HOMI"
150,150,140,140,18700,"2024-06-14","HOMI"
132,157,132,145,14600,"2024-06-19","HOMI"
151,151,134,145,18900,"2024-06-20","HOMI"
145,151,142,145,39400,"2024-06-21","HOMI"
154,154,145,151,8900,"2024-06-24","HOMI"
150,150,147,150,17000,"2024-06-25","HOMI"
150,151,147,147,48400,"2024-06-26","HOMI"
149,161,147,147,119400,"2024-06-27","HOMI"
148,150,148,149,2900,"2024-06-28","HOMI"
149,162,147,149,37600,"2024-07-01","HOMI"
149,158,147,150,86000,"2024-07-02","HOMI"
143,160,143,150,25500,"2024-07-03","HOMI"
150,150,142,149,6000,"2024-07-04","HOMI"
150,151,142,148,11200,"2024-07-05","HOMI"
148,150,143,150,12500,"2024-07-08","HOMI"
148,150,141,146,50900,"2024-07-09","HOMI"
142,150,142,150,24800,"2024-07-10","HOMI"
151,151,143,150,2600,"2024-07-11","HOMI"
150,150,145,147,31400,"2024-07-12","HOMI"
146,150,145,149,6600,"2024-07-15","HOMI"
146,149,146,148,5900,"2024-07-16","HOMI"
146,149,146,149,13500,"2024-07-17","HOMI"
148,151,146,149,16500,"2024-07-18","HOMI"
147,156,147,150,10900,"2024-07-19","HOMI"
146,149,145,149,17500,"2024-07-22","HOMI"
149,149,144,149,37800,"2024-07-23","HOMI"
148,160,141,150,59300,"2024-07-24","HOMI"
145,149,143,149,24900,"2024-07-25","HOMI"
145,149,144,148,47400,"2024-07-26","HOMI"
147,148,143,148,5700,"2024-07-29","HOMI"
143,149,135,148,31500,"2024-07-30","HOMI"
148,151,148,149,29500,"2024-07-31","HOMI"
148,157,134,139,582900,"2024-08-01","HOMI"
142,142,134,142,18300,"2024-08-02","HOMI"
142,148,135,142,110800,"2024-08-05","HOMI"
137,148,136,141,32000,"2024-08-06","HOMI"
141,142,137,140,51800,"2024-08-07","HOMI"
140,140,120,137,32200,"2024-08-08","HOMI"
137,140,137,139,44900,"2024-08-09","HOMI"
137,147,137,139,36300,"2024-08-12","HOMI"
136,138,135,137,45100,"2024-08-13","HOMI"
136,136,135,136,59600,"2024-08-14","HOMI"
136,137,131,136,46000,"2024-08-15","HOMI"
130,136,130,136,13800,"2024-08-16","HOMI"
136,137,133,135,43300,"2024-08-19","HOMI"
135,136,134,136,10200,"2024-08-20","HOMI"
136,136,133,135,18400,"2024-08-21","HOMI"
132,136,130,134,28900,"2024-08-22","HOMI"
136,142,131,135,43500,"2024-08-23","HOMI"
140,140,136,138,31500,"2024-08-26","HOMI"
136,136,131,133,36900,"2024-08-27","HOMI"
138,138,132,135,17700,"2024-08-28","HOMI"
137,139,132,135,21800,"2024-08-29","HOMI"
135,137,130,137,121500,"2024-08-30","HOMI"
137,139,135,137,53400,"2024-09-02","HOMI"
137,137,135,137,19300,"2024-09-03","HOMI"
137,184,137,184,3754200,"2024-09-04","HOMI"
212,246,195,244,115921600,"2024-09-05","HOMI"
244,252,230,236,62995900,"2024-09-06","HOMI"
236,236,182,216,29462700,"2024-09-09","HOMI"
216,216,196,200,26953400,"2024-09-10","HOMI"
202,270,202,264,67456500,"2024-09-11","HOMI"
264,264,264,264,0,"2024-09-12","HOMI"
264,266,198,218,32605800,"2024-09-13","HOMI"
224,254,218,232,35354800,"2024-09-17","HOMI"
236,244,232,232,25440100,"2024-09-18","HOMI"
242,242,214,224,25177000,"2024-09-19","HOMI"
226,230,214,214,25780900,"2024-09-20","HOMI"
216,226,214,222,25191800,"2024-09-23","HOMI"
222,228,206,226,26943000,"2024-09-24","HOMI"
226,230,220,222,26200400,"2024-09-25","HOMI"
230,230,214,220,24949600,"2024-09-26","HOMI"
220,222,216,220,24692300,"2024-09-27","HOMI"
220,222,208,214,25629500,"2024-09-30","HOMI"
214,220,210,210,25221000,"2024-10-01","HOMI"
210,216,200,202,27011000,"2024-10-02","HOMI"
204,242,204,232,41150000,"2024-10-03","HOMI"
232,236,218,226,27340000,"2024-10-04","HOMI"
228,232,208,212,27451300,"2024-10-07","HOMI"
216,222,204,210,27338300,"2024-10-08","HOMI"
210,226,208,218,26562100,"2024-10-09","HOMI"
218,224,208,218,26978800,"2024-10-10","HOMI"
220,232,212,212,48766300,"2024-10-11","HOMI"
212,226,212,224,46372100,"2024-10-14","HOMI"
224,228,220,224,30420400,"2024-10-15","HOMI"
220,228,220,224,25176100,"2024-10-16","HOMI"
226,228,222,226,22148100,"2024-10-17","HOMI"
228,270,224,248,10487100,"2024-10-18","HOMI"
252,284,242,268,13834600,"2024-10-21","HOMI"
268,310,262,294,21268800,"2024-10-22","HOMI"
296,366,294,366,26011800,"2024-10-23","HOMI"
366,366,366,366,0,"2024-10-24","HOMI"
366,366,366,366,0,"2024-10-25","HOMI"
366,366,366,366,0,"2024-10-28","HOMI"
366,366,366,366,0,"2024-10-29","HOMI"
366,366,366,366,0,"2024-10-30","HOMI"
366,366,366,366,0,"2024-10-31","HOMI"
366,366,366,366,0,"2024-11-01","HOMI"
366,366,366,366,0,"2024-11-04","HOMI"
366,366,366,366,0,"2024-11-05","HOMI"
366,366,366,366,0,"2024-11-06","HOMI"
366,366,366,366,0,"2024-11-07","HOMI"
366,366,366,366,0,"2024-11-08","HOMI"
366,366,366,366,0,"2024-11-11","HOMI"
366,366,366,366,0,"2024-11-12","HOMI"
366,366,366,366,0,"2024-11-13","HOMI"
366,366,366,366,0,"2024-11-14","HOMI"
366,366,366,366,0,"2024-11-15","HOMI"
366,366,366,366,0,"2024-11-18","HOMI"
366,366,366,366,0,"2024-11-19","HOMI"
366,366,366,366,0,"2024-11-20","HOMI"
366,366,366,366,0,"2024-11-21","HOMI"
366,366,366,366,0,"2024-11-22","HOMI"
366,366,366,366,0,"2024-11-25","HOMI"
366,366,366,366,0,"2024-11-26","HOMI"
366,366,366,366,0,"2024-11-28","HOMI"
366,366,366,366,0,"2024-11-29","HOMI"
366,366,366,366,0,"2024-12-02","HOMI"
366,366,366,366,0,"2024-12-03","HOMI"
366,366,366,366,0,"2024-12-04","HOMI"
366,366,366,366,0,"2024-12-05","HOMI"
366,366,366,366,0,"2024-12-06","HOMI"
366,366,366,366,0,"2024-12-09","HOMI"
366,366,366,366,0,"2024-12-10","HOMI"
366,366,366,366,0,"2024-12-11","HOMI"
366,366,366,366,0,"2024-12-12","HOMI"
366,366,366,366,0,"2024-12-13","HOMI"
366,366,366,366,0,"2024-12-16","HOMI"
366,366,366,366,0,"2024-12-17","HOMI"
398,398,330,366,2654100,"2024-12-18","HOMI"
332,332,330,330,120600,"2024-12-19","HOMI"
300,326,298,326,546200,"2024-12-20","HOMI"
302,358,302,358,500600,"2024-12-23","HOMI"
390,390,362,386,836300,"2024-12-24","HOMI"
376,376,358,376,386100,"2024-12-27","HOMI"
376,376,370,370,215700,"2024-12-30","HOMI"
370,408,316,330,19643700,"2025-01-02","HOMI"
326,358,300,330,10675600,"2025-01-03","HOMI"
330,348,302,318,16562500,"2025-01-06","HOMI"
318,352,312,348,16824400,"2025-01-07","HOMI"
348,366,334,352,4673100,"2025-01-08","HOMI"
352,364,352,364,13216700,"2025-01-09","HOMI"
374,378,362,362,8343700,"2025-01-10","HOMI"
362,392,360,388,17278600,"2025-01-13","HOMI"
392,480,390,416,17242400,"2025-01-14","HOMI"
426,428,366,384,12959100,"2025-01-15","HOMI"
412,412,320,386,16210400,"2025-01-16","HOMI"
384,400,352,400,14934500,"2025-01-17","HOMI"
398,496,398,468,29387400,"2025-01-20","HOMI"
468,476,452,464,15421000,"2025-01-21","HOMI"
456,472,440,440,15080600,"2025-01-22","HOMI"
440,448,430,434,12957700,"2025-01-23","HOMI"
434,440,426,434,12634700,"2025-01-24","HOMI"
434,438,410,424,14374100,"2025-01-30","HOMI"
422,432,418,424,14036300,"2025-01-31","HOMI"
418,424,408,408,7027100,"2025-02-03","HOMI"
406,406,394,398,7341300,"2025-02-04","HOMI"
398,438,386,392,746400,"2025-02-05","HOMI"
392,416,390,406,214900,"2025-02-06","HOMI"
408,414,398,400,219200,"2025-02-07","HOMI"
396,396,368,372,51600,"2025-02-10","HOMI"
372,372,322,342,138100,"2025-02-11","HOMI"
330,342,286,324,549000,"2025-02-12","HOMI"
326,330,306,312,55600,"2025-02-13","HOMI"
312,312,302,310,52100,"2025-02-14","HOMI"
310,310,310,310,0,"2025-02-17","HOMI"
310,310,310,310,0,"2025-02-18","HOMI"
386,386,290,300,549900,"2025-02-19","HOMI"
302,350,302,318,524200,"2025-02-20","HOMI"
318,330,306,314,182300,"2025-02-21","HOMI"
314,330,310,318,425000,"2025-02-24","HOMI"
316,320,306,312,508400,"2025-02-25","HOMI"
310,328,308,324,110200,"2025-02-26","HOMI"
320,320,314,314,128300,"2025-02-27","HOMI"
310,324,304,314,49800,"2025-02-28","HOMI"
312,312,310,310,45600,"2025-03-03","HOMI"
320,320,300,308,61300,"2025-03-04","HOMI"